Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Emerson Electric (EMR)

131.02
+7.72 (6.26%)
NYSE · Last Trade: Mar 31st, 9:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Emerson Electric (EMR)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026126.16131.26125.30131.025,004,156131.02
3/30/2026126.64126.83122.64123.302,986,602123.30
3/27/2026124.63127.63123.42125.403,481,795125.40
3/26/2026129.16130.52125.97126.312,484,213126.31
3/25/2026132.46132.52129.44130.863,087,688130.86
3/24/2026127.74131.00127.24130.152,950,311130.15
3/23/2026129.44133.44128.74129.834,006,460129.83
3/20/2026129.61130.34126.62128.153,353,029128.15
3/19/2026127.65130.82125.95129.903,141,712129.90
3/18/2026132.01132.91129.64129.881,997,316129.88
3/17/2026133.78134.47130.01132.493,407,214132.49
3/16/2026133.65134.64131.91133.092,351,925133.09
3/13/2026133.41134.78131.82132.243,531,486132.24
3/12/2026137.56138.14131.61132.183,362,317132.18
3/11/2026139.64139.75137.20139.572,043,493139.57
3/10/2026141.40142.84140.02140.103,156,318140.10
3/09/2026135.97141.45134.65141.123,148,629141.12
3/06/2026138.94140.00137.83138.362,060,951138.36
3/05/2026143.00144.41140.59142.223,889,790142.22
3/04/2026147.29148.30144.01145.212,661,376145.21
3/03/2026147.53148.88144.86146.572,915,183146.57
3/02/2026148.00152.80147.98152.082,504,619152.08
2/27/2026150.06151.56147.85150.752,904,628150.75
2/26/2026149.48152.80148.16152.722,676,346152.72
2/25/2026151.36151.64146.80148.442,418,752148.44
2/24/2026146.01151.43145.47150.882,926,910150.88
2/23/2026147.33148.60143.80145.512,446,423145.51
2/20/2026150.06152.25146.38148.623,140,300148.62
2/19/2026151.00152.25150.43151.302,253,954151.30
2/18/2026150.21153.42149.33151.143,699,417151.14
2/17/2026146.45150.17145.00148.854,608,195148.85
2/13/2026145.70148.99144.10148.135,181,368148.13
2/12/2026155.74158.03144.85144.989,896,809144.98
2/11/2026163.30165.15154.50154.677,594,592154.67
2/10/2026160.20163.54159.95161.693,170,418161.69
2/09/2026157.53161.03157.09160.013,058,185160.01
2/06/2026152.79157.51152.29157.383,400,851157.38
2/05/2026154.61156.01150.06150.945,616,479150.94
2/04/2026159.47160.13154.40157.329,705,437157.32
2/03/2026150.00154.04149.54152.104,908,513152.10
2/02/2026147.40149.19147.06148.634,534,137148.63
1/30/2026148.78151.19146.01146.964,716,958146.96
1/29/2026149.90152.50148.53150.723,544,890150.72
1/28/2026147.61149.69146.42148.423,351,395148.42
1/27/2026148.00148.75147.14147.672,543,275147.67
1/26/2026148.29149.59147.69149.131,912,369149.13
1/23/2026149.76151.38147.67147.683,027,646147.68
1/22/2026150.82151.74149.32150.262,061,227150.26
1/21/2026146.85150.55145.87149.572,396,009149.57
1/20/2026148.00148.70144.00145.222,725,268145.22
1/16/2026148.95150.57148.60149.463,438,509149.46
1/15/2026150.01151.34147.72148.023,013,107148.02
1/14/2026145.93148.42145.88148.154,139,120148.15
1/13/2026146.04147.44145.46146.353,821,131146.35
1/12/2026143.54145.91143.05145.362,267,221145.36
1/09/2026143.15144.72142.02144.202,512,244144.20
1/08/2026142.10144.11141.41143.852,594,577143.85
1/07/2026145.77146.30142.13142.152,780,288142.15
1/06/2026142.45146.19142.10145.622,980,298145.62
1/05/2026138.08144.37138.00142.855,453,380142.85
1/02/2026133.23136.39132.68135.821,889,472135.82